Breaking News

International Business Machines (IBM)

Symbol	Exchange	Currency
IBM	NYSE	USD	Real-time
IBM	Toronto	CAD	Real-time
IBM	CBOE Canada	CAD	Real-time
IBM	Mexico	MXN	Delayed
1IBM	Milan	EUR	Real-time
IBM	Switzerland	CHF	Delayed
IBM	Xetra	EUR	Delayed
IBM	TradeGate	EUR	Delayed
IBM	Frankfurt	EUR	Delayed
IBMm	Buenos Aires	ARS	Delayed
IBMB34	B3	BRL	Delayed
IBM	Vienna	EUR	Real-time
IBM_KZ	KASE	USD	Delayed
IBMUS	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

231.31 +5.57 +2.47%

03:59:59 - Closed. Currency in USD

Pre Market

229.00

-2.31

-1.00%

19:23:46 - Real-time Data

Type: Equity

Market: United States

Volume: 5,485,545
Bid/Ask: 0.00 / 0.00
Day's Range: 227.41 - 231.82

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

IBM Option Chain

Get free option data for IBM. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for IBM options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 07, 2026 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
100.06	0%	99.15	101.1	2	130.00	0.01	0%	0	0.25	0
IBM Call 130.00 Exp: May 08, 2026 Last: 100.06 Chg.: 0% SymbolIBM\|20260508\|130.00C Delta0.9981 Imp Vol3.9017 Bid99.15 Gamma0.0001 Theoretical100.06 Ask101.1 Theta-0.1374 Intrinsic Value101.31 Volume2 Vega0.0007 Time Value-1.25 Open Interest0 Rho0.0017 Delta / Theta-7.2652 IBM Put 130.00 Exp: May 08, 2026 Last: 0.01 Chg.: 0% SymbolIBM\|20260508\|130.00P Delta-0.0064 Imp Vol4.6075 Bid0 Gamma0.0003 Theoretical0.13 Ask0.25 Theta-0.5027 Intrinsic Value-101.31 Volume0 Vega0.0022 Time Value101.32 Open Interest7 Rho0 Delta / Theta0.0128
94.58	0%	93.85	95.3	146	135.00	0	0%	0	2.13	0
IBM Call 135.00 Exp: May 08, 2026 Last: 94.58 Chg.: 0% SymbolIBM\|20260508\|135.00C Delta0 Imp Vol0 Bid93.85 Gamma0 Theoretical0 Ask95.3 Theta0 Intrinsic Value96.31 Volume146 Vega0 Time Value-1.73 Open Interest12 Rho0 Delta / Theta0 IBM Put 135.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260508\|135.00P Delta-0.033 Imp Vol6.0623 Bid0 Gamma0.001 Theoretical1.06 Ask2.13 Theta-2.6874 Intrinsic Value-96.31 Volume0 Vega0.0089 Time Value96.31 Open Interest3 Rho-0.0002 Delta / Theta0.0123
90.55	0%	89.05	91.95	145	140.00	0	0%	0	2.13	0
IBM Call 140.00 Exp: May 08, 2026 Last: 90.55 Chg.: 0% SymbolIBM\|20260508\|140.00C Delta0.9788 Imp Vol4.9968 Bid89.05 Gamma0.0008 Theoretical90.55 Ask91.95 Theta-1.5277 Intrinsic Value91.31 Volume145 Vega0.0061 Time Value-0.76 Open Interest12 Rho0.0027 Delta / Theta-0.6407 IBM Put 140.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolIBM\|20260508\|140.00P Delta-0.035 Imp Vol5.7066 Bid0 Gamma0.0011 Theoretical1.07 Ask2.13 Theta-2.6545 Intrinsic Value-91.31 Volume0 Vega0.0093 Time Value91.31 Open Interest1 Rho-0.0002 Delta / Theta0.0132
					231.31	Price @ May 07, 2026 20:16 GMT
0.69	43.75%	0.55	0.63	990	232.50	4.65	-41.51%	4.3	5.3	17
IBM Call 232.50 Exp: May 08, 2026 Last: 0.69 Chg.: 43.75% SymbolIBM\|20260508\|232.50C Delta0.2608 Imp Vol0.3132 Bid0.55 Gamma0.0862 Theoretical0.59 Ask0.63 Theta-0.6137 Intrinsic Value-1.19 Volume990 Vega0.0391 Time Value1.88 Open Interest945 Rho0.0016 Delta / Theta-0.425 IBM Put 232.50 Exp: May 08, 2026 Last: 4.65 Chg.: -41.51% SymbolIBM\|20260508\|232.50P Delta-0.6111 Imp Vol0.678 Bid4.3 Gamma0.047 Theoretical4.65 Ask5.3 Theta-1.5617 Intrinsic Value1.19 Volume17 Vega0.0462 Time Value3.46 Open Interest114 Rho-0.0035 Delta / Theta0.3913
0.28	0%	0.21	0.3	2,103	235.00	7.07	-21.53%	6.35	7.25	24
IBM Call 235.00 Exp: May 08, 2026 Last: 0.28 Chg.: 0% SymbolIBM\|20260508\|235.00C Delta0.1302 Imp Vol0.3592 Bid0.21 Gamma0.049 Theoretical0.28 Ask0.3 Theta-0.4586 Intrinsic Value-3.69 Volume2,103 Vega0.0255 Time Value3.97 Open Interest1,109 Rho0.0008 Delta / Theta-0.2839 IBM Put 235.00 Exp: May 08, 2026 Last: 7.07 Chg.: -21.53% SymbolIBM\|20260508\|235.00P Delta-0.6764 Imp Vol0.8495 Bid6.35 Gamma0.0351 Theoretical7.07 Ask7.25 Theta-1.8339 Intrinsic Value3.69 Volume24 Vega0.0433 Time Value3.38 Open Interest187 Rho-0.0038 Delta / Theta0.3688
0.14	-17.65%	0.11	0.18	359	237.50	9.05	-36.04%	8.35	10.35	8
IBM Call 237.50 Exp: May 08, 2026 Last: 0.14 Chg.: -17.65% SymbolIBM\|20260508\|237.50C Delta0.0664 Imp Vol0.4028 Bid0.11 Gamma0.0266 Theoretical0.14 Ask0.18 Theta-0.3129 Intrinsic Value-6.19 Volume359 Vega0.0155 Time Value6.33 Open Interest1,205 Rho0.0004 Delta / Theta-0.2122 IBM Put 237.50 Exp: May 08, 2026 Last: 9.05 Chg.: -36.04% SymbolIBM\|20260508\|237.50P Delta-0.7463 Imp Vol0.8887 Bid8.35 Gamma0.0299 Theoretical9.05 Ask10.35 Theta-1.7092 Intrinsic Value6.19 Volume8 Vega0.0386 Time Value2.86 Open Interest84 Rho-0.0042 Delta / Theta0.4367

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

IBM Comments

Write your thoughts about International Business Machines

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,960.97	-73.30	-1.21%
Nikkei 225	62,734.50	-99.34	-0.16%
Shanghai	4,179.95	-0.14	0.00%
US 500	7,374.7	+37.6	+0.51%
US Tech 100	28,780.0	+216.0	+0.76%
DAX	24,465.66	-205.88	-0.83%
Dollar Index	97.840	-0.104	-0.11%

Crude Oil WTI	94.78	-0.03	-0.03%
Brent Oil	100.62	+0.56	+0.56%
Natural Gas	2.803	+0.034	+1.23%
Gold	4,733.75	+22.85	+0.49%
Silver	81.165	+0.985	+1.23%
US Soybeans	1,193.13	+2.13	+0.18%
Copper	6.2805	+0.1045	+1.69%

Philippines 2Y	5.316	-0.135	-2.48%
Philippines 10Y	7.225	-0.127	-1.73%
Philippines 20Y	7.529	-0.204	-2.64%
U.S. 2Y	3.901	-0.018	-0.46%
U.S. 10Y	4.375	-0.018	-0.41%
U.S. 30Y	4.956	-0.014	-0.28%
Germany 10Y	3.0129	+0.0149	+0.50%

Alphabet C	395.30	+0.16	+0.04%
Villar Land Holdings	402.00	0.00	0.00%
Anheuser Busch ADR	80.25	-1.84	-2.24%
Booking	171.28	+2.96	+1.76%
Apple	287.44	-0.07	-0.02%
Alibaba ADR	141.00	-0.44	-0.31%
Tesla	411.79	+13.06	+3.28%

Recent Quotes

Name	Price	Chg.	Chg. %
IBM	231.31	+5.57	+2.47%
TBLS	0.06	0.00	0.00%
GRANG	181.60	+0.50	+0.28%
TRN	10.100	+0.128	+1.28%
5533	14.15	-0.05	-0.35%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.290	+1.86%	101.78M
Emperador	15.680	-0.25%	13.34M
Ayala Land	15.600	-1.27%	12.23M
Bank of the Philippine Islands	88.05	-2.06%	4.14M
Metropolitan Bank	65.00	-1.66%	3.35M
BDO Unibank	116.90	-0.17%	3.19M
International Container	770.000	-1.91%	1.85M

Name	Last	Chg. %	Vol.
Vivant	21.600	+12.97%	0.20K
Manila Broadcasting Co	6.800	+12.96%	2.90K
ACE Enexor	3.920	+10.42%	148.00K
Pacifica	0.850	+10.39%	2.00K
Benguet B	6.400	+6.14%	111.30K
Paxys	2.120	+4.95%	38.00K
Araneta Properties	0.320	+4.92%	90.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	8.34	-8.85%	28.80K
Oriental Petrol B	0.0130	-7.14%	100.00K
Cirtek	0.61	-6.15%	3.94M
Primex	0.950	-5.94%	13.00K
PH Resorts	0.202	-4.72%	2.43M
Cebu Air	30.500	-4.39%	312.40K
Cebu Air Prf	32.00	-4.33%	3.60K